CTCP 32 (a32)

32.40
4.20
(14.89%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-0.70 -2.36% 10,400 0 0
27.10
30
28.20
2 tháng
(2026-07-13) 		-0.50 -1.69% 22,800 0 0
27
31.90
28.20
3 tháng
(2026-06-15) 		0.45 1.58% 25,700 0 0
27
31.90
28.20
6 tháng
(2026-03-16) 		-3.83 -11.67% 130,900 0 0
27
33.31
28.20
12 tháng
(2025-09-16) 		-4.82 -14.24% 157,200 0 0
27
35.30
28.20
24 tháng
(2024-09-23) 		-0.66 -2.21% 238,590 0 0
27
36.59
28.20
36 tháng
(2023-09-27) 		3.16 12.23% 321,391 -200 -0.0
22.68
56.78
28.20
60 tháng
(2021-10-07) 		5.08 21.22% 542,188 0 0.0
17.99
56.78
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
17/11/2025
30.48
 300 30.48 30.48 30.48 0 0 0
14/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
13/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
12/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
11/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
10/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
07/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
06/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
05/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
04/11/2025
30.48
 300 30.48 30.48 30.48 0 0 0
03/11/2025
30.48
 0 30.48 30.48 30.48 0 0 0
31/10/2025
30.48
 0 30.48 30.48 30.48 0 0 0
30/10/2025
30.48
 0 30.48 30.48 30.48 0 0 0
29/10/2025
30.48
 400 30.48 30.48 30.48 0 0 0
28/10/2025
30.57
 100 30.57 30.57 30.57 0 0 0
27/10/2025
30.94
 0 30.94 30.94 30.94 0 0 0
24/10/2025
30.94
 100 30.94 30.94 30.94 0 0 0
23/10/2025
30.11
 500 30.11 30.11 30.11 0 0 0
22/10/2025
29.65
 1,000 29.65 29.65 29.65 0 0 0
21/10/2025
31.04
 1,100 29.74 31.04 29.18 0 0 0
20/10/2025
31.13
 300 31.13 31.13 31.13 0 0 0
17/10/2025
31.13
 0 31.13 31.13 31.13 0 0 0
16/10/2025
31.13
 100 31.13 31.13 31.13 0 0 0
15/10/2025
31.04
 3,300 31.50 31.50 30.94 0 0 0
14/10/2025
32.15
 3,100 33.17 33.17 32.05 0 0 0
13/10/2025
33.26
 0 33.26 33.26 33.26 0 0 0
10/10/2025
33.63
 1,700 28.90 33.63 28.90 0 0 0
09/10/2025
33.91
 0 33.91 33.91 33.91 0 0 0
08/10/2025
33.91
 100 33.91 33.91 33.91 0 0 0
07/10/2025
33.82
 300 33.82 33.82 33.82 0 0 0
06/10/2025
33.82
 300 33.54 33.82 33.54 0 0 0
03/10/2025
33.72
 0 33.72 33.72 33.72 0 0 0
02/10/2025
33.82
 200 33.63 33.82 33.63 0 0 0
01/10/2025
32.43
 1,000 32.43 32.43 32.43 0 0 0
30/09/2025
32.43
 2,000 32.52 32.52 32.43 0 0 0
29/09/2025
33.72
 300 33.35 33.72 33.35 0 0 0
26/09/2025
32.43
 0 32.43 32.43 32.43 0 0 0
25/09/2025
32.43
 300 32.43 32.43 32.43 0 0 0
24/09/2025
32.43
 100 32.43 32.43 32.43 0 0 0
23/09/2025
32.43
 800 32.61 32.61 32.43 0 0 0
22/09/2025
34.19
 0 34.19 34.19 34.19 0 0 0
19/09/2025
34.28
 1,200 33.63 34.28 33.63 0 0 0
18/09/2025
33.82
 0 33.82 33.82 33.82 0 0 0
17/09/2025
33.82
 0 33.82 33.82 33.82 0 0 0
16/09/2025
33.82
 0 33.82 33.82 33.82 0 0 0
15/09/2025
33.82
 100 33.82 33.82 33.82 0 0 0
12/09/2025
32.43
 0 32.43 32.43 32.43 0 0 0
11/09/2025
32.43
 0 32.43 32.43 32.43 0 0 0
10/09/2025
32.43
 0 32.43 32.43 32.43 0 0 0
09/09/2025
32.43
 0 32.43 32.43 32.43 0 0 0
08/09/2025
32.43
 100 32.43 32.43 32.43 0 0 0
05/09/2025
34.28
 0 34.28 34.28 34.28 0 0 0
04/09/2025
34.28
 0 34.28 34.28 34.28 0 0 0
03/09/2025
34.28
 100 34.28 34.28 34.28 0 0 0
29/08/2025
32.89
 0 32.89 32.89 32.89 0 0 0
28/08/2025
32.89
 0 32.89 32.89 32.89 0 0 0
27/08/2025
32.89
 0 32.89 32.89 32.89 0 0 0
26/08/2025
32.89
 200 32.89 32.89 32.89 0 0 0
25/08/2025
33.35
 0 33.35 33.35 33.35 0 0 0
22/08/2025
33.35
 0 33.35 33.35 33.35 0 0 0
21/08/2025
33.35
 100 33.35 33.35 33.35 0 0 0
20/08/2025
34.19
 0 34.19 34.19 34.19 0 0 0
19/08/2025
34.19
 0 34.19 34.19 34.19 0 0 0
18/08/2025
34.19
 100 34.19 34.19 34.19 0 0 0
15/08/2025
34.00
 0 34.00 34.00 34.00 0 0 0
14/08/2025
33.82
 200 34.19 34.19 33.82 0 0 0
13/08/2025
34.19
 0 34.19 34.19 34.19 0 0 0
12/08/2025
34.19
 100 34.19 34.19 34.19 0 0 0
11/08/2025
34.19
 100 34.19 34.19 34.19 0 0 0
08/08/2025
33.07
 100 33.07 33.07 33.07 0 0 0
07/08/2025
33.07
 100 33.07 33.07 33.07 0 0 0
06/08/2025
36.41
 200 32.89 36.41 32.89 0 0 0
05/08/2025
32.61
 200 32.61 32.61 32.61 0 0 0
04/08/2025
32.61
 200 32.61 32.61 32.61 0 0 0
01/08/2025
32.89
 400 32.61 32.89 32.61 0 0 0
31/07/2025
32.70
 100 32.70 32.70 32.70 0 0 0
30/07/2025
32.52
 500 32.43 32.52 32.43 0 0 0
29/07/2025
36.59
 0 36.59 36.59 36.59 0 0 0
28/07/2025
36.59
 0 36.59 36.59 36.59 0 0 0
25/07/2025
36.59
 0 36.59 36.59 36.59 0 0 0
24/07/2025
36.59
 100 36.59 36.59 36.59 0 0 0
23/07/2025
36.59
 0 36.59 36.59 36.59 0 0 0
22/07/2025
36.59
 0 36.59 36.59 36.59 0 0 0
21/07/2025
36.59
 100 36.59 36.59 36.59 0 0 0
18/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
17/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
16/07/2025: Cổ tức tiền mặt tỉ lệ: 12%
16/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
15/07/2025
31.87
 0 31.87 31.87 31.87 0 0 0
14/07/2025
31.87
 12,500 31.87 31.87 31.87 0 0 0
11/07/2025
33.66
 0 33.66 33.66 33.66 0 0 0
10/07/2025
33.66
 12,000 33.66 33.66 33.66 0 0 0
09/07/2025
35.81
 100 35.81 35.81 35.81 0 0 0
08/07/2025
31.96
 12,700 38.49 40.11 31.96 0 0 0
07/07/2025
34.91
 0 34.91 34.91 34.91 0 0 0
04/07/2025
34.91
 100 34.91 34.91 34.91 0 0 0
03/07/2025
30.44
 0 30.44 30.44 30.44 0 0 0
02/07/2025
30.44
 13,000 32.23 32.23 30.44 0 0 0
01/07/2025
35.36
 0 35.36 35.36 35.36 0 0 0
30/06/2025
35.36
 0 35.36 35.36 35.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |